Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Blade Air Mobility Inc (NQ: BLDE )

3.620 +0.030 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2021 8.550 8.830 8.270 8.790 924,355 +0.18(+2.09%)
Nov 29, 2021 8.620 8.700 8.130 8.610 1,238,388 +0.04(+0.47%)
Nov 26, 2021 8.300 8.740 8.200 8.570 524,283 -0.09(-1.04%)
Nov 24, 2021 8.400 8.820 8.260 8.660 546,952 +0.11(+1.29%)
Nov 23, 2021 8.980 8.980 8.340 8.550 909,664 -0.29(-3.28%)
Nov 22, 2021 9.850 10.000 8.820 8.840 1,587,670 -0.82(-8.49%)
Nov 19, 2021 9.450 9.800 9.240 9.660 728,245 +0.16(+1.68%)
Nov 18, 2021 10.37 9.650 9.470 9.500 1,838,177 -0.89(-8.57%)
Nov 17, 2021 10.73 11.09 10.25 10.39 795,953 -0.47(-4.33%)
Nov 16, 2021 10.88 11.15 10.51 10.86 821,454 -0.04(-0.37%)
Nov 15, 2021 10.08 10.98 10.08 10.90 2,452,098 +0.87(+8.67%)
Nov 12, 2021 10.19 10.21 9.660 10.03 1,419,721 +0.07(+0.70%)
Nov 11, 2021 10.52 10.62 9.930 9.960 1,005,417 -0.51(-4.87%)
Nov 10, 2021 10.71 10.47 839,624 -0.48(-4.38%)
Nov 09, 2021 11.15 11.25 10.58 10.95 1,039,073 -0.15(-1.35%)
Nov 08, 2021 10.72 11.59 10.64 11.10 2,545,957 +1.00(+9.90%)
Nov 05, 2021 9.890 10.38 9.890 10.10 1,038,660 +0.20(+2.02%)
Nov 04, 2021 10.05 10.10 9.770 9.900 539,139 -0.12(-1.20%)
Nov 03, 2021 10.03 10.08 9.840 10.02 382,715 -0.02(-0.20%)
Nov 02, 2021 9.950 10.05 9.750 10.04 407,343 +0.07(+0.70%)
Nov 01, 2021 9.480 10.05 9.830 9.970 682,347 +0.50(+5.28%)
Oct 29, 2021 9.540 9.620 9.320 9.470 507,418 -0.07(-0.73%)
Oct 28, 2021 9.520 9.630 9.370 9.540 583,244 -0.03(-0.31%)
Oct 27, 2021 9.770 9.930 9.550 9.570 432,518 -0.28(-2.84%)
Oct 26, 2021 9.580 9.850 626,384 +0.27(+2.82%)
Oct 25, 2021 9.660 9.700 9.140 9.580 1,065,988 -0.07(-0.73%)
Oct 22, 2021 10.44 10.44 9.470 9.650 1,655,349 -0.88(-8.36%)
Oct 21, 2021 10.57 10.83 10.42 10.53 418,590 -0.06(-0.57%)
Oct 20, 2021 10.42 10.73 10.22 10.59 735,727 +0.17(+1.63%)
Oct 19, 2021 10.04 10.52 9.920 10.42 808,459 +0.40(+3.99%)
Oct 18, 2021 10.22 10.41 9.865 10.02 1,365,706 -0.24(-2.34%)
Oct 15, 2021 10.25 10.32 10.03 10.26 889,619 +0.07(+0.69%)
Oct 14, 2021 10.23 10.36 10.13 10.19 567,514 +0.00(+0.00%)
Oct 13, 2021 10.12 10.27 9.850 10.19 527,731 +0.03(+0.30%)
Oct 12, 2021 10.22 10.30 9.990 10.16 655,342 -0.04(-0.39%)
Oct 11, 2021 10.22 10.28 10.02 10.20 730,238 -0.13(-1.26%)
Oct 08, 2021 10.41 10.58 10.26 10.33 329,741 -0.06(-0.58%)
Oct 07, 2021 10.36 10.44 10.11 10.39 472,667 +0.15(+1.46%)
Oct 06, 2021 9.855 10.29 9.780 10.24 953,666 +0.15(+1.49%)
Oct 05, 2021 10.15 10.34 9.920 10.09 545,468 -0.06(-0.59%)
Oct 04, 2021 10.51 10.51 10.01 10.15 730,401 -0.35(-3.33%)
Oct 01, 2021 10.74 10.94 10.40 10.50 839,414 +0.10(+0.96%)
Sep 30, 2021 10.28 10.53 10.06 10.40 542,998 +0.09(+0.87%)
Sep 29, 2021 10.94 10.99 10.28 10.31 917,461 -0.57(-5.24%)
Sep 28, 2021 11.07 11.40 10.65 10.88 1,050,700 -0.39(-3.46%)
Sep 27, 2021 11.80 11.99 11.25 11.27 995,585 -0.36(-3.10%)
Sep 24, 2021 11.29 11.80 11.18 11.63 979,989 +0.29(+2.56%)
Sep 23, 2021 11.09 11.39 10.68 11.34 1,215,534 +0.35(+3.18%)
Sep 22, 2021 10.78 11.13 10.64 10.99 1,200,677 +0.43(+4.07%)
Sep 21, 2021 10.72 10.75 9.963 10.56 935,020 +0.02(+0.19%)
Sep 20, 2021 10.30 10.79 10.20 10.54 1,437,889 -0.71(-6.31%)
Sep 17, 2021 10.39 11.25 10.39 11.25 2,921,105 +0.87(+8.38%)
Sep 16, 2021 10.08 10.42 9.920 10.38 1,064,772 +0.37(+3.70%)
Sep 15, 2021 9.870 10.24 9.530 10.01 1,246,230 +0.36(+3.73%)
Sep 14, 2021 9.600 10.18 9.500 9.650 1,595,684 +0.36(+3.88%)
Sep 13, 2021 9.880 9.950 9.210 9.290 1,805,055 -0.56(-5.69%)
Sep 10, 2021 10.57 10.57 9.770 9.850 1,667,051 -0.59(-5.65%)
Sep 09, 2021 9.500 10.56 9.380 10.44 8,265,065 +1.65(+18.77%)
Sep 08, 2021 8.860 8.970 8.670 8.790 362,982 -0.09(-1.01%)
Sep 07, 2021 8.950 9.000 8.600 8.880 587,831 +0.03(+0.34%)
Sep 03, 2021 8.980 9.090 8.760 8.850 979,941 -0.14(-1.56%)
Sep 02, 2021 8.950 9.160 8.770 8.990 1,649,160 +0.14(+1.58%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.